Skip to main content

USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

176.42 -3.20 (-1.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 66.65 66.82 66.48 66.54 115,590 +0.22(+0.34%)
Jun 29, 2017 67.05 67.05 66.02 66.32 102,533 -0.78(-1.16%)
Jun 28, 2017 66.83 67.16 66.76 67.10 131,670 +0.51(+0.77%)
Jun 27, 2017 67.06 67.10 66.59 66.59 302,229 -0.48(-0.72%)
Jun 26, 2017 67.20 67.32 67.07 67.07 148,535 +0.03(+0.04%)
Jun 23, 2017 66.87 67.13 66.77 67.04 82,091 +0.12(+0.17%)
Jun 22, 2017 66.99 67.09 66.80 66.92 65,529 -0.06(-0.09%)
Jun 21, 2017 67.14 67.18 66.89 66.99 71,416 -0.06(-0.09%)
Jun 20, 2017 67.45 67.45 67.04 67.05 496,429 -0.45(-0.67%)
Jun 19, 2017 67.23 67.52 67.19 67.50 1,208,565 +0.49(+0.73%)
Jun 16, 2017 66.94 67.01 66.66 67.01 375,736 +0.05(+0.08%)
Jun 15, 2017 66.60 66.96 66.53 66.96 974,859 -0.04(-0.05%)
Jun 14, 2017 67.08 67.15 66.75 67.00 407,988 -0.02(-0.03%)
Jun 13, 2017 66.83 67.04 66.75 67.01 96,407 +0.35(+0.52%)
Jun 12, 2017 66.54 66.69 66.45 66.67 429,387 -0.04(-0.05%)
Jun 09, 2017 66.74 66.97 66.30 66.70 251,089 +0.05(+0.08%)
Jun 08, 2017 66.61 66.75 66.47 66.65 76,303 +0.07(+0.11%)
Jun 07, 2017 66.62 66.72 66.43 66.58 1,327,783 +0.05(+0.08%)
Jun 06, 2017 66.62 66.70 66.49 66.52 284,297 -0.24(-0.36%)
Jun 05, 2017 66.80 66.87 66.74 66.76 217,918 -0.04(-0.07%)
Jun 02, 2017 66.63 66.90 66.56 66.81 141,258 +0.19(+0.28%)
Jun 01, 2017 66.30 66.62 66.19 66.62 621,956 +0.45(+0.69%)
May 31, 2017 66.11 66.21 66.00 66.17 234,561 +0.14(+0.22%)
May 30, 2017 65.94 66.07 65.89 66.02 73,417 -0.04(-0.05%)
May 26, 2017 65.98 66.11 65.98 66.06 54,261 -0.02(-0.03%)
May 25, 2017 65.84 66.14 65.82 66.08 65,911 +0.38(+0.58%)
May 24, 2017 65.59 65.75 65.54 65.70 177,339 +0.19(+0.29%)
May 23, 2017 65.62 65.80 65.51 65.51 130,998 -0.03(-0.04%)
May 22, 2017 65.27 65.56 65.20 65.54 215,212 +0.42(+0.64%)
May 19, 2017 64.87 65.28 64.82 65.12 110,505 +0.34(+0.52%)
May 18, 2017 64.56 64.97 64.51 64.78 238,074 +0.13(+0.21%)
May 17, 2017 65.01 65.18 64.61 64.65 144,521 -0.84(-1.28%)
May 16, 2017 65.57 65.60 65.38 65.48 451,267 -0.05(-0.08%)
May 15, 2017 65.29 65.56 65.29 65.54 152,112 +0.37(+0.57%)
May 12, 2017 65.21 65.24 65.11 65.16 194,158 -0.09(-0.14%)
May 11, 2017 65.26 65.38 64.95 65.25 89,890 -0.15(-0.23%)
May 10, 2017 65.36 65.45 65.30 65.40 76,548 -0.01(-0.01%)
May 09, 2017 65.46 65.52 65.31 65.41 177,081 -0.01(-0.01%)
May 08, 2017 65.46 65.49 65.29 65.42 78,915 -0.03(-0.04%)
May 05, 2017 65.26 65.46 65.23 65.45 174,039 +0.22(+0.34%)
May 04, 2017 65.20 65.31 64.94 65.22 74,780 +0.07(+0.11%)
May 03, 2017 65.12 65.22 64.94 65.15 169,595 -0.09(-0.14%)
May 02, 2017 65.21 65.30 65.14 65.24 107,942 +0.12(+0.18%)
May 01, 2017 65.25 65.30 65.09 65.13 93,150 -0.07(-0.11%)
Apr 28, 2017 65.45 65.45 65.13 65.20 315,274 -0.17(-0.26%)
Apr 27, 2017 65.38 65.44 65.20 65.37 69,886 +0.05(+0.08%)
Apr 26, 2017 65.41 65.54 65.27 65.31 131,532 -0.12(-0.18%)
Apr 25, 2017 65.23 65.49 65.23 65.43 314,667 +0.44(+0.67%)
Apr 24, 2017 64.94 65.10 64.81 64.99 94,846 +0.54(+0.84%)
Apr 21, 2017 64.53 64.62 64.34 64.45 86,119 -0.12(-0.18%)
Apr 20, 2017 64.26 64.72 64.24 64.57 63,535 +0.46(+0.72%)
Apr 19, 2017 64.39 64.47 64.05 64.10 99,005 -0.22(-0.35%)
Apr 18, 2017 64.32 64.43 64.16 64.32 316,336 -0.20(-0.32%)
Apr 17, 2017 64.16 64.54 64.16 64.53 88,121 +0.48(+0.75%)
Apr 13, 2017 64.30 64.47 64.05 64.05 91,321 -0.33(-0.51%)
Apr 12, 2017 64.49 64.55 64.29 64.38 175,267 -0.20(-0.32%)
Apr 11, 2017 64.52 64.61 64.17 64.58 169,056 +0.01(+0.01%)
Apr 10, 2017 64.59 64.83 64.48 64.57 125,291 +0.00(+0.00%)
Apr 07, 2017 64.56 64.73 64.41 64.57 92,358 -0.02(-0.03%)
Apr 06, 2017 64.49 64.72 64.40 64.59 80,416 +0.15(+0.23%)
Apr 05, 2017 64.78 65.09 64.43 64.44 113,851 -0.18(-0.28%)
Apr 04, 2017 64.51 64.64 64.43 64.62 147,073 -0.02(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.